强邦新材
sz001279 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
26.09
涨跌幅
-1.99%
成交量
523,400 股
成交额
13,775,614 元
换手率
1.31%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 26.81 | 26.09 | 26.81 | 26.01 | -1.99% | 523,400 | 13,775,614 | 1.31 |
| 2026-10-13 | 26.47 | 26.62 | 26.62 | 25.97 | -0.71% | 870,600 | 22,902,812 | 2.18 |
| 2026-10-12 | 26.77 | 26.81 | 27.11 | 26.40 | -0.59% | 660,900 | 17,736,850 | 1.65 |
| 2026-10-09 | 26.73 | 26.97 | 26.99 | 26.24 | +0.63% | 1,310,200 | 34,894,688 | 3.28 |
| 2026-10-08 | 26.08 | 26.80 | 27.50 | 25.88 | +3.08% | 1,451,500 | 38,645,460 | 3.63 |
| 2026-09-30 | 26.32 | 26.00 | 26.35 | 25.84 | -0.65% | 478,100 | 12,453,078 | 1.20 |
| 2026-09-29 | 26.01 | 26.17 | 26.44 | 25.99 | +0.46% | 415,300 | 10,911,367 | 1.04 |
| 2026-09-28 | 26.22 | 26.05 | 26.47 | 26.00 | -1.33% | 570,700 | 14,916,357 | 1.43 |
| 2026-09-24 | 26.45 | 26.40 | 26.68 | 26.40 | -0.11% | 406,200 | 10,771,412 | 1.02 |
| 2026-09-23 | 26.89 | 26.43 | 26.89 | 26.38 | -0.75% | 564,700 | 14,956,770 | 1.41 |
| 2026-09-22 | 26.80 | 26.63 | 27.00 | 26.51 | -0.08% | 866,900 | 23,183,248 | 2.17 |
| 2026-09-21 | 26.40 | 26.65 | 26.65 | 26.07 | +1.14% | 832,100 | 21,975,424 | 2.08 |
| 2026-09-18 | 26.11 | 26.35 | 26.37 | 25.95 | +1.19% | 661,900 | 17,364,932 | 1.65 |
| 2026-09-17 | 25.91 | 26.04 | 26.49 | 25.75 | +0.46% | 549,300 | 14,306,481 | 1.37 |
| 2026-09-16 | 25.86 | 25.92 | 26.13 | 25.40 | +0.97% | 557,300 | 14,406,488 | 1.39 |
| 2026-09-15 | 25.37 | 25.67 | 26.10 | 25.21 | +1.26% | 826,900 | 21,325,412 | 2.07 |
| 2026-09-14 | 24.88 | 25.35 | 25.54 | 24.81 | +1.73% | 647,900 | 16,405,086 | 1.62 |
| 2026-09-11 | 25.48 | 24.92 | 25.48 | 24.86 | -2.16% | 742,300 | 18,604,078 | 1.86 |
| 2026-09-10 | 25.89 | 25.47 | 25.89 | 25.42 | -1.01% | 413,000 | 10,541,779 | 1.03 |
| 2026-09-09 | 26.02 | 25.73 | 26.12 | 25.62 | -1.23% | 878,900 | 22,701,290 | 2.20 |
| 2026-09-08 | 26.00 | 26.05 | 26.23 | 25.86 | +0.19% | 539,100 | 14,029,532 | 1.35 |
| 2026-09-07 | 26.35 | 26.00 | 26.38 | 25.62 | -1.29% | 1,055,600 | 27,440,472 | 2.64 |
| 2026-09-04 | 26.55 | 26.34 | 26.77 | 26.18 | -0.75% | 1,325,000 | 35,137,912 | 3.31 |
| 2026-09-03 | 26.32 | 26.54 | 27.38 | 26.13 | +1.07% | 2,372,100 | 63,641,460 | 5.93 |
| 2026-09-02 | 25.93 | 26.26 | 26.32 | 25.76 | +0.42% | 797,900 | 20,789,828 | 1.99 |
| 2026-09-01 | 25.89 | 26.15 | 26.39 | 25.89 | +0.54% | 1,060,500 | 27,739,016 | 2.65 |
| 2026-08-31 | 25.28 | 26.01 | 26.44 | 25.26 | +2.44% | 1,583,100 | 41,169,008 | 3.96 |
| 2026-08-28 | 25.66 | 25.39 | 25.66 | 25.34 | -0.35% | 664,000 | 16,911,564 | 1.66 |
| 2026-08-27 | 25.50 | 25.48 | 25.58 | 25.30 | -0.43% | 531,600 | 13,531,402 | 1.33 |
| 2026-08-26 | 25.50 | 25.59 | 25.75 | 25.37 | +0.35% | 744,200 | 19,050,178 | 1.86 |
需要全历史数据与程序化访问？
查看 强邦新材 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz001279 获取全部历史日线。